UK markets closed

Aena S.M.E., S.A. (ANYYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.55+0.25 (+1.30%)
As of 01:26PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202420.0420.0419.2819.5519.5513,717
22 May 202419.4819.8519.2319.3019.3022,700
21 May 202419.0319.9219.0319.3319.339,400
20 May 202419.3219.7619.2519.4019.4016,800
17 May 202419.8519.8519.3519.5319.5315,100
16 May 202419.7819.9919.4619.5919.5912,600
15 May 202419.6619.9419.4019.7919.7917,000
14 May 202419.6119.8619.4619.7619.7650,100
13 May 202419.2219.6618.7819.1219.1221,100
10 May 202418.5819.0318.5818.7118.7112,600
09 May 202418.6918.9518.3418.6518.6525,800
08 May 202418.7119.0018.4318.7618.7619,400
07 May 202418.4019.0018.4018.6018.6016,700
06 May 202419.3919.3918.0618.8818.8818,500
03 May 202418.2719.0018.2718.8718.8740,400
03 May 20240.829 Dividend
02 May 202419.2919.3818.8819.3818.5519,200
01 May 202418.4818.8418.2618.5517.7514,700
30 Apr 202419.0919.0918.2218.8318.0227,800
29 Apr 202418.9319.3618.5718.9018.0922,900
26 Apr 202418.0320.0318.0318.9018.0919,100
25 Apr 202418.8018.9218.5618.7217.9212,300
24 Apr 202418.5018.9218.3518.8218.0119,700
23 Apr 202419.2219.2218.4418.4417.6521,300
22 Apr 202418.4618.8318.1418.2017.4216,400
19 Apr 202418.6719.3018.0519.3018.4718,700
18 Apr 202418.5918.9818.3018.3917.6116,200
17 Apr 202418.3019.0118.3018.5417.7523,800
16 Apr 202418.0618.8718.0618.8718.0622,900
15 Apr 202418.4618.5218.1918.2617.4815,100
12 Apr 202419.0119.0118.2718.2717.499,500
11 Apr 202418.4218.7418.2618.4817.6914,500
10 Apr 202418.5919.8918.5119.0518.2312,700
09 Apr 202419.9619.9619.0719.5118.6813,700
08 Apr 202419.4119.8119.0019.4718.6414,000
05 Apr 202419.1419.4118.7519.1418.3254,800
04 Apr 202419.2019.9719.2019.2518.4312,800
03 Apr 202419.1119.9319.1119.5618.7210,300
02 Apr 202419.5119.5919.2119.3418.519,300
01 Apr 202419.5519.7218.6119.5418.7015,600
28 Mar 202420.1520.1519.4519.6518.8114,400
27 Mar 202419.6419.9919.1819.1918.3768,200
26 Mar 202419.6419.9919.4919.7818.9316,000
25 Mar 202419.5219.9819.1019.4018.5715,200
22 Mar 202419.9820.0319.2919.7318.8941,100
21 Mar 202419.3919.9719.1919.7518.9110,700
20 Mar 202418.8819.7718.8819.5518.7128,800
19 Mar 202419.1919.4818.9819.2018.3813,200
18 Mar 202419.8019.8019.0319.0318.2213,400
15 Mar 202419.4320.0019.2220.0019.1415,300
14 Mar 202419.6420.0019.5119.5618.7225,200
13 Mar 202419.9819.9819.7019.8318.9945,900
12 Mar 202419.5720.0019.4519.7518.9117,400
11 Mar 202419.3619.8619.2519.7718.9210,000
08 Mar 202419.4020.0019.4019.5118.6816,000
07 Mar 202419.4519.6518.8819.6518.8113,700
06 Mar 202419.0219.7419.0219.5018.6722,400
05 Mar 202418.9519.7918.9519.0318.2215,800
04 Mar 202418.7219.4818.7218.9918.1731,400
01 Mar 202419.0119.1118.4918.9418.1357,500
29 Feb 202418.9119.1118.6318.9718.1617,200
28 Feb 202419.0919.1018.6418.6417.8425,800
27 Feb 202418.7919.0818.5018.7917.9922,700
26 Feb 202419.1619.5219.0019.0818.2712,000
23 Feb 202419.0519.5518.7318.9418.1312,100
22 Feb 202418.8119.1918.1018.7917.9912,500
21 Feb 202418.7719.0818.4218.5117.7210,800
20 Feb 202418.9218.9218.3218.3317.5519,500
16 Feb 202417.6418.4717.6418.2917.5122,300
15 Feb 202418.1118.4317.7617.9817.2139,500
14 Feb 202418.0018.3017.7917.8817.1118,600
13 Feb 202417.5218.2917.5217.8817.1266,600
12 Feb 202418.2418.2417.8117.9117.1457,100
09 Feb 202417.8918.4517.8918.2517.4613,400
08 Feb 202418.1118.1817.9818.0517.2812,200
07 Feb 202418.1718.2518.0218.2017.4229,500
06 Feb 202418.5018.7618.3518.4617.6735,800
05 Feb 202417.7817.9717.6917.8817.1237,200
02 Feb 202417.6417.9217.6417.6616.9012,300
01 Feb 202417.9518.2017.7018.2017.4210,800
31 Jan 202418.1018.3317.6317.6616.909,100
30 Jan 202417.8017.9917.5617.9917.2211,000
29 Jan 202417.9618.1917.4917.6016.8514,400
26 Jan 202418.3118.3117.6917.6916.9316,300
25 Jan 202417.5318.1717.4917.6016.8521,100
24 Jan 202418.2118.2117.4317.5616.8110,600
23 Jan 202417.9817.9817.3117.4516.7010,600
22 Jan 202418.0018.2417.7917.7917.0318,800
19 Jan 202418.0018.0317.5917.8417.0813,800
18 Jan 202417.8517.8517.6217.7516.9912,900
17 Jan 202417.4817.6717.3017.3016.5632,300
16 Jan 202417.9118.0917.9117.9217.1513,200
12 Jan 202418.4418.5018.2818.3117.53127,700
11 Jan 202418.0518.4118.0518.1317.3517,800
10 Jan 202418.1718.4617.9017.9117.149,100
09 Jan 202418.4018.4017.8518.1117.3411,500
08 Jan 202417.5317.8317.5017.7016.9527,800
05 Jan 202417.7217.9117.5217.6016.8552,900
04 Jan 202417.7318.0417.5717.6216.8722,500
03 Jan 202417.6817.7117.3317.4216.6748,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...